MGM Resorts International (MGM)
NYSE: MGM · Real-Time Price · USD
31.95
-0.96 (-2.92%)
At close: Oct 28, 2025, 4:00 PM EDT
31.79
-0.16 (-0.50%)
After-hours: Oct 28, 2025, 7:04 PM EDT
MGM Resorts International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 32.50 | 32.75 | 31.75 | 31.95 | - | -2.92% | 5,286,967 |
| Oct 27, 2025 | 33.20 | 33.35 | 32.68 | 32.91 | 32.91 | 0.30% | 4,721,629 |
| Oct 24, 2025 | 33.26 | 33.50 | 32.79 | 32.81 | 32.81 | -0.79% | 2,732,401 |
| Oct 23, 2025 | 33.16 | 33.58 | 32.92 | 33.07 | 33.07 | 1.19% | 3,532,343 |
| Oct 22, 2025 | 32.81 | 33.04 | 32.55 | 32.68 | 32.68 | -0.67% | 3,167,573 |
| Oct 21, 2025 | 31.80 | 32.99 | 31.76 | 32.90 | 32.90 | 3.23% | 3,978,509 |
| Oct 20, 2025 | 31.90 | 32.44 | 31.80 | 31.87 | 31.87 | 0.92% | 4,043,138 |
| Oct 17, 2025 | 31.61 | 31.92 | 31.37 | 31.58 | 31.58 | -0.35% | 2,670,823 |
| Oct 16, 2025 | 31.93 | 32.18 | 31.38 | 31.69 | 31.69 | -1.49% | 4,145,607 |
| Oct 15, 2025 | 32.47 | 32.76 | 32.14 | 32.17 | 32.17 | -0.86% | 3,424,135 |
| Oct 14, 2025 | 31.65 | 32.99 | 31.26 | 32.45 | 32.45 | 2.79% | 5,433,347 |
| Oct 13, 2025 | 31.68 | 32.04 | 31.23 | 31.57 | 31.57 | 0.93% | 5,094,668 |
| Oct 10, 2025 | 32.54 | 32.61 | 31.26 | 31.28 | 31.28 | -3.61% | 6,505,737 |
| Oct 9, 2025 | 32.32 | 32.79 | 32.20 | 32.45 | 32.45 | 0.40% | 4,302,667 |
| Oct 8, 2025 | 33.12 | 33.12 | 32.00 | 32.32 | 32.32 | -2.42% | 6,211,749 |
| Oct 7, 2025 | 33.90 | 34.02 | 33.03 | 33.12 | 33.12 | -2.36% | 5,268,340 |
| Oct 6, 2025 | 34.09 | 34.38 | 33.71 | 33.92 | 33.92 | -0.03% | 3,782,707 |
| Oct 3, 2025 | 34.91 | 35.07 | 33.59 | 33.93 | 33.93 | -2.36% | 6,726,306 |
| Oct 2, 2025 | 34.76 | 35.55 | 34.24 | 34.75 | 34.75 | 0.17% | 4,586,230 |
| Oct 1, 2025 | 34.30 | 34.83 | 34.14 | 34.69 | 34.69 | 0.09% | 4,379,943 |
| Sep 30, 2025 | 36.38 | 36.60 | 34.23 | 34.66 | 34.66 | -5.12% | 6,391,070 |
| Sep 29, 2025 | 36.02 | 36.84 | 35.71 | 36.53 | 36.53 | 2.61% | 4,781,162 |
| Sep 26, 2025 | 34.53 | 35.80 | 34.53 | 35.60 | 35.60 | 3.25% | 4,411,121 |
| Sep 25, 2025 | 34.28 | 34.71 | 34.15 | 34.48 | 34.48 | -0.20% | 4,074,863 |
| Sep 24, 2025 | 34.78 | 34.88 | 34.11 | 34.55 | 34.55 | -0.63% | 4,406,698 |
| Sep 23, 2025 | 34.55 | 35.23 | 34.55 | 34.77 | 34.77 | 0.81% | 4,727,338 |
| Sep 22, 2025 | 35.57 | 35.60 | 34.48 | 34.49 | 34.49 | -3.66% | 6,073,273 |
| Sep 19, 2025 | 36.31 | 36.51 | 35.70 | 35.80 | 35.80 | -0.39% | 7,169,064 |
| Sep 18, 2025 | 35.46 | 36.03 | 35.18 | 35.94 | 35.94 | 1.84% | 3,723,894 |
| Sep 17, 2025 | 35.50 | 36.04 | 34.70 | 35.29 | 35.29 | -0.20% | 3,625,964 |
| Sep 16, 2025 | 35.59 | 36.06 | 34.91 | 35.36 | 35.36 | -0.79% | 4,264,528 |
| Sep 15, 2025 | 34.70 | 36.24 | 34.61 | 35.64 | 35.64 | 3.15% | 6,513,199 |
| Sep 12, 2025 | 35.17 | 35.23 | 34.35 | 34.55 | 34.55 | -2.24% | 5,226,988 |
| Sep 11, 2025 | 35.75 | 36.10 | 35.33 | 35.34 | 35.34 | -1.70% | 6,620,552 |
| Sep 10, 2025 | 35.95 | 36.32 | 35.79 | 35.95 | 35.95 | -0.14% | 3,065,210 |
| Sep 9, 2025 | 36.10 | 36.41 | 35.81 | 36.00 | 36.00 | -0.55% | 2,842,728 |
| Sep 8, 2025 | 36.65 | 36.70 | 35.87 | 36.20 | 36.20 | -1.31% | 4,433,190 |
| Sep 5, 2025 | 37.22 | 38.18 | 36.33 | 36.68 | 36.68 | -0.95% | 4,909,962 |
| Sep 4, 2025 | 38.20 | 38.31 | 36.97 | 37.03 | 37.03 | -2.83% | 4,794,519 |
| Sep 3, 2025 | 38.66 | 39.14 | 38.03 | 38.11 | 38.11 | -2.06% | 3,654,383 |
| Sep 2, 2025 | 39.12 | 39.12 | 38.36 | 38.91 | 38.91 | -1.97% | 4,262,863 |
| Aug 29, 2025 | 39.54 | 39.76 | 39.26 | 39.69 | 39.69 | 0.25% | 2,985,954 |
| Aug 28, 2025 | 39.97 | 40.16 | 39.37 | 39.59 | 39.59 | -0.45% | 3,384,263 |
| Aug 27, 2025 | 38.51 | 39.89 | 38.30 | 39.77 | 39.77 | 3.27% | 4,462,869 |
| Aug 26, 2025 | 38.15 | 38.64 | 38.02 | 38.51 | 38.51 | 1.02% | 4,598,876 |
| Aug 25, 2025 | 38.07 | 38.26 | 37.77 | 38.12 | 38.12 | 0.16% | 3,207,227 |
| Aug 22, 2025 | 36.47 | 38.12 | 36.36 | 38.06 | 38.06 | 5.08% | 4,617,619 |
| Aug 21, 2025 | 36.07 | 36.55 | 36.00 | 36.22 | 36.22 | -0.25% | 4,136,597 |
| Aug 20, 2025 | 36.41 | 36.60 | 36.11 | 36.31 | 36.31 | -1.09% | 2,948,043 |
| Aug 19, 2025 | 36.33 | 36.93 | 36.29 | 36.71 | 36.71 | 1.46% | 4,084,873 |